KissMeData/065570/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,194000,121656255,2890,2890,2890,2890,778
20231208,193900,121656255,2890,2890,2890,2890,0
20231208,193800,121656255,2890,2890,2890,2890,0
20231208,193700,121656255,2890,2890,2890,2890,0
20231208,193600,121656255,2890,2890,2890,2890,0
20231208,193500,121656255,2890,2890,2890,2890,0
20231208,193400,121656255,2890,2890,2890,2890,0
20231208,193300,121656255,2890,2890,2890,2890,0
20231208,193200,121656255,2890,2890,2890,2890,0
20231208,193100,121656255,2890,2890,2890,2890,0
20231208,193000,121656255,2890,2890,2890,2890,0
20231208,192900,121656255,2890,2890,2890,2890,0
20231208,192800,121656255,2890,2890,2890,2890,0
20231208,192700,121656255,2890,2890,2890,2890,0
20231208,192600,121656255,2890,2890,2890,2890,0
20231208,192500,121656255,2890,2890,2890,2890,0
20231208,192400,121656255,2890,2890,2890,2890,0
20231208,192300,121656255,2890,2890,2890,2890,0
20231208,192200,121656255,2890,2890,2890,2890,0
20231208,192100,121656255,2890,2890,2890,2890,0
20231208,192000,121656255,2890,2890,2890,2890,0
20231208,191900,121656255,2890,2890,2890,2890,0
20231208,191800,121656255,2890,2890,2890,2890,0
20231208,191700,121656255,2890,2890,2890,2890,0
20231208,191600,121656255,2890,2890,2890,2890,0
20231208,191500,121656255,2890,2890,2890,2890,0
20231208,191400,121656255,2890,2890,2890,2890,0
20231208,191300,121656255,2890,2890,2890,2890,0
20231208,191200,121656255,2890,2890,2890,2890,0
20231208,191100,121656255,2890,2890,2890,2890,0
20231208,191000,121656255,2890,2890,2890,2890,778
20231208,190900,121656255,2890,2890,2890,2890,0
20231208,190800,121656255,2890,2890,2890,2890,0
20231208,190700,121656255,2890,2890,2890,2890,0
20231208,190600,121656255,2890,2890,2890,2890,0
20231208,190500,121656255,2890,2890,2890,2890,0
20231208,190400,121656255,2890,2890,2890,2890,0
20231208,190300,121656255,2890,2890,2890,2890,0
20231208,190200,121656255,2890,2890,2890,2890,0
20231208,190100,121656255,2890,2890,2890,2890,0
20231208,190000,121656255,2890,2890,2890,2890,0
20231208,185900,121656255,2890,2890,2890,2890,0
20231208,185800,121656255,2890,2890,2890,2890,0
20231208,185700,121656255,2890,2890,2890,2890,0
20231208,185600,121656255,2890,2890,2890,2890,0
20231208,185500,121656255,2890,2890,2890,2890,0
20231208,185400,121656255,2890,2890,2890,2890,0
20231208,185300,121656255,2890,2890,2890,2890,0
20231208,185200,121656255,2890,2890,2890,2890,0
20231208,185100,121656255,2890,2890,2890,2890,0
20231208,185000,121656255,2890,2890,2890,2890,0
20231208,184900,121656255,2890,2890,2890,2890,0
20231208,184800,121656255,2890,2890,2890,2890,0
20231208,184700,121656255,2890,2890,2890,2890,0
20231208,184600,121656255,2890,2890,2890,2890,0
20231208,184500,121656255,2890,2890,2890,2890,0
20231208,184400,121656255,2890,2890,2890,2890,0
20231208,184300,121656255,2890,2890,2890,2890,0
20231208,184200,121656255,2890,2890,2890,2890,0
20231208,184100,121656255,2890,2890,2890,2890,0
20231208,184000,121656255,2890,2890,2890,2890,778
20231208,183900,121656255,2890,2890,2890,2890,0
20231208,183800,121656255,2890,2890,2890,2890,0
20231208,183700,121656255,2890,2890,2890,2890,0
20231208,183600,121656255,2890,2890,2890,2890,0
20231208,183500,121656255,2890,2890,2890,2890,0
20231208,183400,121656255,2890,2890,2890,2890,0
20231208,183300,121656255,2890,2890,2890,2890,0
20231208,183200,121656255,2890,2890,2890,2890,0
20231208,183100,121656255,2890,2890,2890,2890,0
20231208,183000,121656255,2890,2890,2890,2890,0
20231208,182900,121656255,2890,2890,2890,2890,0
20231208,182800,121656255,2890,2890,2890,2890,0
20231208,182700,121656255,2890,2890,2890,2890,0
20231208,182600,121656255,2890,2890,2890,2890,0
20231208,182500,121656255,2890,2890,2890,2890,0
20231208,182400,121656255,2890,2890,2890,2890,0
20231208,182300,121656255,2890,2890,2890,2890,0
20231208,182200,121656255,2890,2890,2890,2890,0
20231208,182100,121656255,2890,2890,2890,2890,0
20231208,182000,121656255,2890,2890,2890,2890,0
20231208,181900,121656255,2890,2890,2890,2890,0
20231208,181800,121656255,2890,2890,2890,2890,0
20231208,181700,121656255,2890,2890,2890,2890,0
20231208,181600,121656255,2890,2890,2890,2890,0
20231208,181500,121656255,2890,2890,2890,2890,0
20231208,181400,121656255,2890,2890,2890,2890,0
20231208,181300,121656255,2890,2890,2890,2890,0
20231208,181200,121656255,2890,2890,2890,2890,0
20231208,181100,121656255,2890,2890,2890,2890,0
20231208,181000,121656255,2890,2890,2890,2890,778
20231208,180900,121656255,2890,2890,2890,2890,0
20231208,180800,121656255,2890,2890,2890,2890,0
20231208,180700,121656255,2890,2890,2890,2890,0
20231208,180600,121656255,2890,2890,2890,2890,0
20231208,180500,121656255,2890,2890,2890,2890,0
20231208,180400,121656255,2890,2890,2890,2890,0
20231208,180300,121656255,2890,2890,2890,2890,0
20231208,180200,121656255,2890,2890,2890,2890,0
20231208,180100,121656255,2890,2890,2890,2890,0
20231208,180000,121656255,2890,2890,2890,2890,0
20231208,175900,121656255,2890,2890,2890,2890,0
20231208,175800,121656255,2890,2890,2890,2890,0
20231208,175700,121656255,2890,2890,2890,2890,0
20231208,175600,121656255,2890,2890,2890,2890,0
20231208,175500,121656255,2890,2890,2890,2890,0
20231208,175400,121656255,2890,2890,2890,2890,0
20231208,175300,121656255,2890,2890,2890,2890,0
20231208,175200,121656255,2890,2890,2890,2890,0
20231208,175100,121656255,2890,2890,2890,2890,0
20231208,175000,121656255,2890,2890,2890,2890,0
20231208,174900,121656255,2890,2890,2890,2890,0
20231208,174800,121656255,2890,2890,2890,2890,0
20231208,174700,121656255,2890,2890,2890,2890,0
20231208,174600,121656255,2890,2890,2890,2890,0
20231208,174500,121656255,2890,2890,2890,2890,0
20231208,174400,121656255,2890,2890,2890,2890,0
20231208,174300,121656255,2890,2890,2890,2890,0
20231208,174200,121656255,2890,2890,2890,2890,0
20231208,174100,121656255,2890,2890,2890,2890,0
20231208,174000,121656255,2890,2890,2890,2890,778
20231208,173900,121656255,2890,2890,2890,2890,0
20231208,173800,121656255,2890,2890,2890,2890,0
20231208,173700,121656255,2890,2890,2890,2890,0
20231208,173600,121656255,2890,2890,2890,2890,0
20231208,173500,121656255,2890,2890,2890,2890,0
20231208,173400,121656255,2890,2890,2890,2890,0
20231208,173300,121656255,2890,2890,2890,2890,0
20231208,173200,121656255,2890,2890,2890,2890,0
20231208,173100,121656255,2890,2890,2890,2890,0
20231208,173000,121656255,2890,2890,2890,2890,0
20231208,172900,121656255,2890,2890,2890,2890,0
20231208,172800,121656255,2890,2890,2890,2890,0
20231208,172700,121656255,2890,2890,2890,2890,0
20231208,172600,121656255,2890,2890,2890,2890,0
20231208,172500,121656255,2890,2890,2890,2890,0
20231208,172400,121656255,2890,2890,2890,2890,0
20231208,172300,121656255,2890,2890,2890,2890,0
20231208,172200,121656255,2890,2890,2890,2890,0
20231208,172100,121656255,2890,2890,2890,2890,0
20231208,172000,121656255,2890,2890,2890,2890,0
20231208,171900,121656255,2890,2890,2890,2890,0
20231208,171800,121656255,2890,2890,2890,2890,0
20231208,171700,121656255,2890,2890,2890,2890,0
20231208,171600,121656255,2890,2890,2890,2890,0
20231208,171500,121656255,2890,2890,2890,2890,0
20231208,171400,121656255,2890,2890,2890,2890,0
20231208,171300,121656255,2890,2890,2890,2890,0
20231208,171200,121656255,2890,2890,2890,2890,0
20231208,171100,121656255,2890,2890,2890,2890,0
20231208,171000,121656255,2890,2890,2890,2890,778
20231208,170900,121656255,2890,2890,2890,2890,0
20231208,170800,121656255,2890,2890,2890,2890,0
20231208,170700,121656255,2890,2890,2890,2890,0
20231208,170600,121656255,2890,2890,2890,2890,0
20231208,170500,121656255,2890,2890,2890,2890,0
20231208,170400,121656255,2890,2890,2890,2890,0
20231208,170300,121656255,2890,2890,2890,2890,0
20231208,170200,121656255,2890,2890,2890,2890,0
20231208,170100,121656255,2890,2890,2890,2890,0
20231208,170000,121656255,2890,2890,2890,2890,0
20231208,165900,121656255,2890,2890,2890,2890,0
20231208,165800,121656255,2890,2890,2890,2890,0
20231208,165700,121656255,2890,2890,2890,2890,0
20231208,165600,121656255,2890,2890,2890,2890,0
20231208,165500,121656255,2890,2890,2890,2890,0
20231208,165400,121656255,2890,2890,2890,2890,0
20231208,165300,121656255,2890,2890,2890,2890,0
20231208,165200,121656255,2890,2890,2890,2890,0
20231208,165100,121656255,2890,2890,2890,2890,0
20231208,165000,121656255,2890,2890,2890,2890,0
20231208,164900,121656255,2890,2890,2890,2890,0
20231208,164800,121656255,2890,2890,2890,2890,0
20231208,164700,121656255,2890,2890,2890,2890,0
20231208,164600,121656255,2890,2890,2890,2890,0
20231208,164500,121656255,2890,2890,2890,2890,0
20231208,164400,121656255,2890,2890,2890,2890,0
20231208,164300,121656255,2890,2890,2890,2890,0
20231208,164200,121656255,2890,2890,2890,2890,0
20231208,164100,121656255,2890,2890,2890,2890,0
20231208,164000,121656255,2890,2890,2890,2890,778
20231208,163900,121656255,2890,2890,2890,2890,0
20231208,163800,121656255,2890,2890,2890,2890,0
20231208,163700,121656255,2890,2890,2890,2890,0
20231208,163600,121656255,2890,2890,2890,2890,0
20231208,163500,121656255,2890,2890,2890,2890,0
20231208,163400,121656255,2890,2890,2890,2890,0
20231208,163300,121656255,2890,2890,2890,2890,0
20231208,163200,121656255,2890,2890,2890,2890,0
20231208,163100,121656255,2890,2890,2890,2890,0
20231208,163000,121656255,2890,2890,2890,2890,0
20231208,162900,121656255,2890,2890,2890,2890,0
20231208,162800,121656255,2890,2890,2890,2890,0
20231208,162700,121656255,2890,2890,2890,2890,0
20231208,162600,121656255,2890,2890,2890,2890,0
20231208,162500,121656255,2890,2890,2890,2890,0
20231208,162400,121656255,2890,2890,2890,2890,0
20231208,162300,121656255,2890,2890,2890,2890,0
20231208,162200,121656255,2890,2890,2890,2890,0
20231208,162100,121656255,2890,2890,2890,2890,0
20231208,162000,121656255,2890,2890,2890,2890,0
20231208,161900,121656255,2890,2890,2890,2890,0
20231208,161800,121656255,2890,2890,2890,2890,0
20231208,161700,121656255,2890,2890,2890,2890,0
20231208,161600,121656255,2890,2890,2890,2890,0
20231208,161500,121656255,2890,2890,2890,2890,0
20231208,161400,121656255,2890,2890,2890,2890,0
20231208,161300,121656255,2890,2890,2890,2890,0
20231208,161200,121656255,2890,2890,2890,2890,0
20231208,161100,121656255,2890,2890,2890,2890,0
20231208,161000,121656255,2890,2890,2890,2890,778
20231208,160900,121656255,2890,2890,2890,2890,0
20231208,160800,121656255,2890,2890,2890,2890,0
20231208,160700,121656255,2890,2890,2890,2890,0
20231208,160600,121656255,2890,2890,2890,2890,0
20231208,160500,121656255,2890,2890,2890,2890,0
20231208,160400,121656255,2890,2890,2890,2890,0
20231208,160300,121656255,2890,2890,2890,2890,0
20231208,160200,121656255,2890,2890,2890,2890,0
20231208,160100,121656255,2890,2890,2890,2890,0
20231208,160000,121656255,2890,2890,2890,2890,0
20231208,155900,121656255,2890,2890,2890,2890,0
20231208,155800,121656255,2890,2890,2890,2890,0
20231208,155700,121656255,2890,2890,2890,2890,0
20231208,155600,121656255,2890,2890,2890,2890,0
20231208,155500,121656255,2890,2890,2890,2890,0
20231208,155400,121656255,2890,2890,2890,2890,0
20231208,155300,121656255,2890,2890,2890,2890,0
20231208,155200,121656255,2890,2890,2890,2890,0
20231208,155100,121656255,2890,2890,2890,2890,0
20231208,155000,121656255,2890,2890,2890,2890,0
20231208,154900,121656255,2890,2890,2890,2890,0
20231208,154800,121656255,2890,2890,2890,2890,0
20231208,154700,121656255,2890,2890,2890,2890,0
20231208,154600,121656255,2890,2890,2890,2890,0
20231208,154500,121656255,2890,2890,2890,2890,0
20231208,154400,121656255,2890,2890,2890,2890,0
20231208,154300,121656255,2890,2890,2890,2890,0
20231208,154200,121656255,2890,2890,2890,2890,0
20231208,154100,121656255,2890,2890,2890,2890,0
20231208,154000,121656255,2890,2890,2890,2890,778
20231208,153900,121656255,2890,2890,2890,2890,0
20231208,153800,121656255,2890,2890,2890,2890,0
20231208,153700,121656255,2890,2890,2890,2890,0
20231208,153600,121656255,2890,2890,2890,2890,0
20231208,153500,121656255,2890,2890,2890,2890,0
20231208,153400,121656255,2890,2890,2890,2890,0
20231208,153300,121656255,2890,2890,2890,2890,0
20231208,153200,121656255,2890,2890,2890,2890,0
20231208,153100,121656255,2890,2890,2890,2890,0
20231208,153000,121656255,2890,2890,2890,2890,778
20231208,152900,119407835,2890,2890,2890,2890,0
20231208,152800,119407835,2890,2890,2890,2890,0
20231208,152700,119407835,2890,2890,2890,2890,0
20231208,152600,119407835,2890,2890,2890,2890,0
20231208,152500,119407835,2890,2890,2890,2890,0
20231208,152400,119407835,2890,2890,2890,2890,0
20231208,152300,119407835,2890,2890,2890,2890,0
20231208,152200,119407835,2890,2890,2890,2890,0
20231208,152100,119407835,2890,2890,2890,2890,0
20231208,152000,119407835,2890,2890,2890,2890,0
20231208,151900,119407835,2890,2885,2890,2885,50
20231208,151800,119263435,2890,2850,2890,2850,1000
20231208,151700,116394840,2850,2850,2850,2850,2
20231208,151600,116389140,2840,2840,2840,2840,0
20231208,151500,116389140,2840,2840,2840,2840,3
20231208,151400,116380620,2840,2840,2840,2840,0
20231208,151300,116380620,2840,2840,2840,2840,14
20231208,151200,116340860,2840,2850,2850,2840,63
20231208,151100,116161730,2850,2850,2855,2760,9571
20231208,151000,89264795,2850,2850,2850,2850,32
20231208,150900,89173595,2850,2850,2850,2850,0
20231208,150800,89173595,2850,2850,2850,2850,500
20231208,150700,87748595,2850,2850,2850,2850,0
20231208,150600,87748595,2850,2850,2850,2850,200
20231208,150500,87178595,2845,2845,2845,2845,0
20231208,150400,87178595,2845,2845,2845,2845,0
20231208,150300,87178595,2845,2845,2845,2845,0
20231208,150200,87178595,2845,2845,2845,2845,0
20231208,150100,87178595,2845,2845,2845,2845,65
20231208,150000,86993670,2845,2845,2845,2845,0
20231208,145900,86993670,2845,2845,2845,2845,0
20231208,145800,86993670,2845,2845,2845,2845,31
20231208,145700,86905475,2845,2845,2845,2845,40
20231208,145600,86791675,2850,2850,2850,2850,0
20231208,145500,86791675,2850,2850,2850,2850,29
20231208,145400,86709025,2845,2845,2845,2845,0
20231208,145300,86709025,2845,2845,2845,2845,550
20231208,145200,85144275,2845,2845,2845,2845,0
20231208,145100,85144275,2845,2845,2845,2845,0
20231208,145000,85144275,2845,2845,2845,2845,0
20231208,144900,85144275,2845,2845,2845,2845,0
20231208,144800,85144275,2845,2845,2845,2845,0
20231208,144700,85144275,2845,2845,2845,2845,0
20231208,144600,85144275,2845,2845,2845,2845,0
20231208,144500,85144275,2845,2845,2845,2845,100
20231208,144400,84859775,2850,2850,2850,2850,0
20231208,144300,84859775,2850,2850,2850,2850,0
20231208,144200,84859775,2850,2850,2850,2850,0
20231208,144100,84859775,2850,2850,2850,2850,0
20231208,144000,84859775,2850,2850,2850,2850,0
20231208,143900,84859775,2850,2850,2850,2850,0
20231208,143800,84859775,2850,2850,2850,2850,352
20231208,143700,83856575,2840,2840,2840,2840,0
20231208,143600,83856575,2840,2840,2840,2840,0
20231208,143500,83856575,2840,2840,2840,2840,0
20231208,143400,83856575,2840,2840,2840,2840,0
20231208,143300,83856575,2840,2840,2840,2840,100
20231208,143200,83572575,2840,2840,2840,2840,0
20231208,143100,83572575,2840,2840,2840,2840,0
20231208,143000,83572575,2840,2840,2840,2840,0
20231208,142900,83572575,2840,2840,2840,2840,0
20231208,142800,83572575,2840,2840,2840,2840,0
20231208,142700,83572575,2840,2840,2840,2840,0
20231208,142600,83572575,2840,2840,2840,2840,0
20231208,142500,83572575,2840,2840,2840,2840,0
20231208,142400,83572575,2840,2850,2850,2840,11844
20231208,142300,49870210,2855,2855,2855,2855,0
20231208,142200,49870210,2855,2855,2855,2855,0
20231208,142100,49870210,2855,2855,2855,2855,0
20231208,142000,49870210,2855,2855,2855,2855,0
20231208,141900,49870210,2855,2855,2855,2855,0
20231208,141800,49870210,2855,2855,2855,2855,0
20231208,141700,49870210,2855,2855,2855,2855,0
20231208,141600,49870210,2855,2855,2855,2855,50
20231208,141500,49727460,2855,2855,2855,2855,0
20231208,141400,49727460,2855,2855,2855,2855,0
20231208,141300,49727460,2855,2855,2855,2855,0
20231208,141200,49727460,2855,2855,2855,2855,0
20231208,141100,49727460,2855,2855,2855,2855,0
20231208,141000,49727460,2855,2855,2855,2855,0
20231208,140900,49727460,2855,2855,2855,2855,198
20231208,140800,49162170,2855,2855,2855,2855,0
20231208,140700,49162170,2855,2860,2860,2855,4
20231208,140600,49150745,2855,2855,2855,2855,0
20231208,140500,49150745,2855,2855,2855,2855,0
20231208,140400,49150745,2855,2855,2855,2855,0
20231208,140300,49150745,2855,2855,2855,2855,0
20231208,140200,49150745,2855,2855,2855,2855,0
20231208,140100,49150745,2855,2855,2855,2855,0
20231208,140000,49150745,2855,2855,2855,2855,0
20231208,135900,49150745,2855,2855,2855,2855,0
20231208,135800,49150745,2855,2855,2855,2855,0
20231208,135700,49150745,2855,2855,2855,2855,0
20231208,135600,49150745,2855,2855,2855,2855,0
20231208,135500,49150745,2855,2855,2855,2855,0
20231208,135400,49150745,2855,2855,2855,2855,0
20231208,135300,49150745,2855,2855,2855,2855,0
20231208,135200,49150745,2855,2855,2855,2855,0
20231208,135100,49150745,2855,2855,2855,2855,100
20231208,135000,48865245,2855,2855,2855,2855,0
20231208,134900,48865245,2855,2855,2855,2855,0
20231208,134800,48865245,2855,2855,2855,2855,0
20231208,134700,48865245,2855,2855,2855,2855,0
20231208,134600,48865245,2855,2860,2860,2855,62
20231208,134500,48688210,2870,2870,2870,2870,0
20231208,134400,48688210,2870,2870,2870,2870,0
20231208,134300,48688210,2870,2870,2870,2870,0
20231208,134200,48688210,2870,2870,2870,2870,0
20231208,134100,48688210,2870,2870,2870,2870,0
20231208,134000,48688210,2870,2870,2870,2870,0
20231208,133900,48688210,2870,2870,2870,2870,0
20231208,133800,48688210,2870,2870,2870,2870,0
20231208,133700,48688210,2870,2870,2870,2870,5
20231208,133600,48673860,2870,2870,2870,2870,0
20231208,133500,48673860,2870,2870,2870,2870,0
20231208,133400,48673860,2870,2870,2870,2870,0
20231208,133300,48673860,2870,2870,2870,2870,0
20231208,133200,48673860,2870,2870,2870,2870,0
20231208,133100,48673860,2870,2870,2870,2870,0
20231208,133000,48673860,2870,2870,2870,2870,0
20231208,132900,48673860,2870,2870,2870,2870,0
20231208,132800,48673860,2870,2870,2870,2870,0
20231208,132700,48673860,2870,2870,2870,2870,0
20231208,132600,48673860,2870,2870,2870,2870,0
20231208,132500,48673860,2870,2870,2870,2870,0
20231208,132400,48673860,2870,2870,2870,2870,0
20231208,132300,48673860,2870,2870,2870,2870,0
20231208,132200,48673860,2870,2870,2870,2870,0
20231208,132100,48673860,2870,2870,2870,2870,0
20231208,132000,48673860,2870,2870,2870,2870,0
20231208,131900,48673860,2870,2870,2870,2870,0
20231208,131800,48673860,2870,2870,2870,2870,0
20231208,131700,48673860,2870,2870,2870,2870,0
20231208,131600,48673860,2870,2870,2870,2870,0
20231208,131500,48673860,2870,2870,2870,2870,1
20231208,131400,48670990,2870,2870,2870,2870,0
20231208,131300,48670990,2870,2870,2870,2870,0
20231208,131200,48670990,2870,2870,2870,2870,0
20231208,131100,48670990,2870,2870,2870,2870,1000
20231208,131000,45800990,2870,2870,2870,2870,0
20231208,130900,45800990,2870,2870,2870,2870,0
20231208,130800,45800990,2870,2870,2870,2870,0
20231208,130700,45800990,2870,2870,2870,2870,0
20231208,130600,45800990,2870,2870,2870,2870,100
20231208,130500,45513990,2870,2870,2870,2870,0
20231208,130400,45513990,2870,2870,2870,2870,0
20231208,130300,45513990,2870,2870,2870,2870,0
20231208,130200,45513990,2870,2870,2870,2870,0
20231208,130100,45513990,2870,2870,2870,2870,5
20231208,130000,45499640,2870,2855,2870,2855,15
20231208,125900,45456740,2855,2855,2855,2855,0
20231208,125800,45456740,2855,2855,2855,2855,0
20231208,125700,45456740,2855,2855,2855,2855,0
20231208,125600,45456740,2855,2855,2855,2855,0
20231208,125500,45456740,2855,2855,2855,2855,0
20231208,125400,45456740,2855,2855,2855,2855,0
20231208,125300,45456740,2855,2855,2855,2855,0
20231208,125200,45456740,2855,2855,2855,2855,0
20231208,125100,45456740,2855,2855,2855,2855,0
20231208,125000,45456740,2855,2855,2855,2855,0
20231208,124900,45456740,2855,2855,2855,2855,0
20231208,124800,45456740,2855,2855,2855,2855,0
20231208,124700,45456740,2855,2855,2855,2855,0
20231208,124600,45456740,2855,2855,2855,2855,0
20231208,124500,45456740,2855,2855,2855,2855,0
20231208,124400,45456740,2855,2855,2855,2855,0
20231208,124300,45456740,2855,2855,2855,2855,0
20231208,124200,45456740,2855,2855,2855,2855,0
20231208,124100,45456740,2855,2855,2855,2855,0
20231208,124000,45456740,2855,2855,2855,2855,189
20231208,123900,44917145,2855,2855,2855,2855,0
20231208,123800,44917145,2855,2855,2855,2855,0
20231208,123700,44917145,2855,2855,2855,2855,0
20231208,123600,44917145,2855,2855,2855,2855,0
20231208,123500,44917145,2855,2855,2855,2855,0
20231208,123400,44917145,2855,2855,2855,2855,0
20231208,123300,44917145,2855,2855,2855,2855,0
20231208,123200,44917145,2855,2855,2855,2855,0
20231208,123100,44917145,2855,2855,2855,2855,0
20231208,123000,44917145,2855,2855,2855,2855,0
20231208,122900,44917145,2855,2855,2855,2855,0
20231208,122800,44917145,2855,2855,2855,2855,0
20231208,122700,44917145,2855,2855,2855,2855,0
20231208,122600,44917145,2855,2855,2855,2855,0
20231208,122500,44917145,2855,2855,2855,2855,0
20231208,122400,44917145,2855,2855,2855,2855,0
20231208,122300,44917145,2855,2855,2855,2855,0
20231208,122200,44917145,2855,2855,2855,2855,0
20231208,122100,44917145,2855,2855,2855,2855,0
20231208,122000,44917145,2855,2855,2855,2855,0
20231208,121900,44917145,2855,2855,2855,2855,1
20231208,121800,44914290,2860,2860,2860,2860,0
20231208,121700,44914290,2860,2860,2860,2860,17
20231208,121600,44865670,2875,2875,2875,2875,4
20231208,121500,44854170,2860,2860,2860,2860,2
20231208,121400,44848450,2885,2885,2885,2885,0
20231208,121300,44848450,2885,2885,2885,2885,0
20231208,121200,44848450,2885,2885,2885,2885,0
20231208,121100,44848450,2885,2885,2885,2885,0
20231208,121000,44848450,2885,2885,2885,2885,0
20231208,120900,44848450,2885,2885,2885,2885,0
20231208,120800,44848450,2885,2885,2885,2885,0
20231208,120700,44848450,2885,2885,2885,2885,0
20231208,120600,44848450,2885,2885,2885,2885,0
20231208,120500,44848450,2885,2885,2885,2885,0
20231208,120400,44848450,2885,2885,2885,2885,0
20231208,120300,44848450,2885,2885,2885,2885,0
20231208,120200,44848450,2885,2885,2885,2885,0
20231208,120100,44848450,2885,2885,2885,2885,0
20231208,120000,44848450,2885,2885,2885,2885,0
20231208,115900,44848450,2885,2885,2885,2885,0
20231208,115800,44848450,2885,2885,2885,2885,0
20231208,115700,44848450,2885,2885,2885,2885,0
20231208,115600,44848450,2885,2885,2885,2885,0
20231208,115500,44848450,2885,2885,2885,2885,0
20231208,115400,44848450,2885,2885,2885,2885,0
20231208,115300,44848450,2885,2885,2885,2885,1
20231208,115200,44845565,2855,2855,2855,2855,0
20231208,115100,44845565,2855,2855,2855,2855,0
20231208,115000,44845565,2855,2855,2855,2855,0
20231208,114900,44845565,2855,2855,2855,2855,0
20231208,114800,44845565,2855,2855,2855,2855,0
20231208,114700,44845565,2855,2855,2855,2855,0
20231208,114600,44845565,2855,2855,2855,2855,0
20231208,114500,44845565,2855,2855,2855,2855,0
20231208,114400,44845565,2855,2855,2855,2855,0
20231208,114300,44845565,2855,2855,2855,2855,0
20231208,114200,44845565,2855,2855,2855,2855,0
20231208,114100,44845565,2855,2855,2855,2855,0
20231208,114000,44845565,2855,2855,2855,2855,0
20231208,113900,44845565,2855,2855,2855,2855,0
20231208,113800,44845565,2855,2855,2855,2855,200
20231208,113700,44274565,2860,2860,2860,2860,13
20231208,113600,44237385,2865,2865,2865,2865,0
20231208,113500,44237385,2865,2865,2865,2865,0
20231208,113400,44237385,2865,2865,2865,2865,1
20231208,113300,44234520,2865,2865,2865,2865,52
20231208,113200,44085540,2890,2890,2890,2890,0
20231208,113100,44085540,2890,2890,2890,2890,0
20231208,113000,44085540,2890,2890,2890,2890,0
20231208,112900,44085540,2890,2890,2890,2890,0
20231208,112800,44085540,2890,2890,2890,2890,0
20231208,112700,44085540,2890,2890,2890,2890,0
20231208,112600,44085540,2890,2890,2890,2890,0
20231208,112500,44085540,2890,2890,2890,2890,0
20231208,112400,44085540,2890,2890,2890,2890,0
20231208,112300,44085540,2890,2885,2890,2885,21
20231208,112200,44024905,2870,2870,2870,2870,1
20231208,112100,44022035,2865,2865,2865,2865,0
20231208,112000,44022035,2865,2865,2865,2865,11
20231208,111900,43990520,2870,2870,2870,2870,0
20231208,111800,43990520,2870,2870,2870,2870,0
20231208,111700,43990520,2870,2870,2870,2870,0
20231208,111600,43990520,2870,2870,2870,2870,229
20231208,111500,43333290,2865,2865,2865,2865,280
20231208,111400,42531090,2865,2865,2865,2865,0
20231208,111300,42531090,2865,2865,2865,2865,0
20231208,111200,42531090,2865,2865,2865,2865,0
20231208,111100,42531090,2865,2865,2865,2865,0
20231208,111000,42531090,2865,2865,2865,2865,0
20231208,110900,42531090,2865,2865,2865,2865,0
20231208,110800,42531090,2865,2865,2865,2865,50
20231208,110700,42387840,2865,2865,2865,2865,30
20231208,110600,42301890,2870,2870,2870,2870,0
20231208,110500,42301890,2870,2870,2870,2870,0
20231208,110400,42301890,2870,2870,2870,2870,26
20231208,110300,42227270,2870,2870,2870,2870,200
20231208,110200,41653270,2870,2870,2870,2870,0
20231208,110100,41653270,2870,2870,2870,2870,0
20231208,110000,41653270,2870,2870,2870,2870,0
20231208,105900,41653270,2870,2870,2870,2870,0
20231208,105800,41653270,2870,2870,2870,2870,0
20231208,105700,41653270,2870,2870,2870,2870,0
20231208,105600,41653270,2870,2870,2870,2870,38
20231208,105500,41544210,2870,2870,2870,2870,0
20231208,105400,41544210,2870,2870,2870,2870,0
20231208,105300,41544210,2870,2870,2870,2870,0
20231208,105200,41544210,2870,2870,2870,2870,24
20231208,105100,41475330,2870,2870,2870,2870,0
20231208,105000,41475330,2870,2870,2870,2870,0
20231208,104900,41475330,2870,2870,2870,2870,1
20231208,104800,41472460,2870,2870,2870,2870,0
20231208,104700,41472460,2870,2870,2870,2870,0
20231208,104600,41472460,2870,2870,2870,2870,0
20231208,104500,41472460,2870,2870,2870,2870,0
20231208,104400,41472460,2870,2870,2870,2870,0
20231208,104300,41472460,2870,2870,2870,2870,1000
20231208,104200,38602460,2870,2870,2870,2870,0
20231208,104100,38602460,2870,2870,2870,2870,0
20231208,104000,38602460,2870,2870,2870,2870,210
20231208,103900,37999760,2870,2870,2870,2870,0
20231208,103800,37999760,2870,2870,2870,2870,0
20231208,103700,37999760,2870,2870,2870,2870,0
20231208,103600,37999760,2870,2870,2870,2870,0
20231208,103500,37999760,2870,2870,2870,2870,0
20231208,103400,37999760,2870,2870,2870,2870,0
20231208,103300,37999760,2870,2870,2870,2870,0
20231208,103200,37999760,2870,2885,2885,2870,767
20231208,103100,35796970,2870,2880,2880,2870,320
20231208,103000,34876515,2890,2890,2890,2890,100
20231208,102900,34587515,2890,2890,2890,2890,1
20231208,102800,34584625,2895,2895,2895,2895,0
20231208,102700,34584625,2895,2895,2895,2895,0
20231208,102600,34584625,2895,2895,2895,2895,2
20231208,102500,34578835,2900,2900,2900,2900,0
20231208,102400,34578835,2900,2900,2900,2900,0
20231208,102300,34578835,2900,2900,2900,2900,0
20231208,102200,34578835,2900,2900,2900,2900,0
20231208,102100,34578835,2900,2885,2900,2885,500
20231208,102000,33132300,2885,2885,2885,2885,0
20231208,101900,33132300,2885,2880,2885,2880,347
20231208,101800,32131690,2875,2875,2875,2875,13
20231208,101700,32094315,2880,2880,2880,2880,0
20231208,101600,32094315,2880,2880,2880,2880,0
20231208,101500,32094315,2880,2880,2880,2880,0
20231208,101400,32094315,2880,2880,2880,2880,0
20231208,101300,32094315,2880,2880,2880,2880,0
20231208,101200,32094315,2880,2880,2880,2880,0
20231208,101100,32094315,2880,2880,2880,2880,1
20231208,101000,32091435,2880,2880,2880,2880,1
20231208,100900,32088555,2880,2880,2880,2880,1
20231208,100800,32085675,2880,2875,2880,2875,20
20231208,100700,32028125,2875,2875,2875,2875,491
20231208,100600,30616500,2875,2875,2875,2875,0
20231208,100500,30616500,2875,2875,2875,2875,0
20231208,100400,30616500,2875,2875,2875,2875,0
20231208,100300,30616500,2875,2875,2875,2875,0
20231208,100200,30616500,2875,2875,2875,2875,0
20231208,100100,30616500,2875,2875,2875,2875,6
20231208,100000,30599250,2875,2875,2875,2875,201
20231208,095900,30021375,2875,2875,2875,2875,0
20231208,095800,30021375,2875,2875,2875,2875,0
20231208,095700,30021375,2875,2875,2875,2875,0
20231208,095600,30021375,2875,2875,2875,2875,0
20231208,095500,30021375,2875,2885,2885,2875,3
20231208,095400,30012730,2880,2880,2880,2880,0
20231208,095300,30012730,2880,2880,2880,2880,51
20231208,095200,29865850,2880,2880,2880,2880,0
20231208,095100,29865850,2880,2880,2880,2880,0
20231208,095000,29865850,2880,2880,2880,2880,0
20231208,094900,29865850,2880,2880,2880,2880,0
20231208,094800,29865850,2880,2880,2880,2880,10
20231208,094700,29837050,2870,2870,2870,2870,50
20231208,094600,29693550,2870,2870,2870,2870,0
20231208,094500,29693550,2870,2870,2870,2870,58
20231208,094400,29527090,2875,2880,2880,2875,1004
20231208,094300,26637230,2885,2885,2885,2885,220
20231208,094200,26002530,2885,2885,2885,2885,0
20231208,094100,26002530,2885,2885,2885,2885,0
20231208,094000,26002530,2885,2885,2885,2885,0
20231208,093900,26002530,2885,2885,2885,2885,1
20231208,093800,25999645,2880,2880,2880,2880,0
20231208,093700,25999645,2880,2880,2885,2880,117
20231208,093600,25662680,2880,2880,2880,2880,0
20231208,093500,25662680,2880,2880,2880,2880,0
20231208,093400,25662680,2880,2880,2880,2880,0
20231208,093300,25662680,2880,2880,2880,2880,243
20231208,093200,24962840,2880,2880,2880,2880,37
20231208,093100,24856280,2880,2880,2880,2880,0
20231208,093000,24856280,2880,2880,2880,2880,0
20231208,092900,24856280,2880,2880,2880,2880,15
20231208,092800,24813080,2880,2880,2880,2880,0
20231208,092700,24813080,2880,2880,2880,2880,258
20231208,092600,24070040,2880,2880,2880,2880,4
20231208,092500,24058520,2885,2885,2885,2885,5
20231208,092400,24044095,2880,2880,2880,2880,59
20231208,092300,23874175,2880,2880,2880,2880,334
20231208,092200,22912255,2875,2865,2875,2865,282
20231208,092100,22101525,2870,2870,2870,2870,0
20231208,092000,22101525,2870,2870,2870,2870,10
20231208,091900,22072825,2865,2865,2865,2865,0
20231208,091800,22072825,2865,2865,2865,2865,0
20231208,091700,22072825,2865,2855,2875,2855,1581
20231208,091600,17541450,2855,2855,2855,2855,0
20231208,091500,17541450,2855,2875,2875,2855,61
20231208,091400,17366095,2860,2845,2860,2845,397
20231208,091300,16232745,2840,2840,2840,2840,862
20231208,091200,13784665,2840,2840,2840,2840,0
20231208,091100,13784665,2840,2840,2840,2840,190
20231208,091000,13245065,2835,2830,2835,2825,2685
20231208,090900,5646315,2830,2830,2830,2830,154
20231208,090800,5210495,2830,2825,2830,2825,386
20231208,090700,4118250,2815,2815,2815,2815,0
20231208,090600,4118250,2815,2815,2815,2815,0
20231208,090500,4118250,2815,2820,2820,2815,361
20231208,090400,3100235,2820,2820,2820,2820,15
20231208,090300,3057935,2825,2830,2830,2825,2
20231208,090200,3052280,2820,2820,2820,2820,62
20231208,090100,2877440,2810,2810,2810,2810,50
20231208,090000,2736940,2810,2810,2810,2810,934